Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2020 | HKD | 5.15 | 6.1 | 5.15 | 5.99 | 5.99 | +0.58 (+10.72%) | 5,066,000 |
11 Nov 2020 | HKD | 5.32 | 5.44 | 5.32 | 5.41 | 5.41 | +0.03 (+0.56%) | 724,000 |
10 Nov 2020 | HKD | 5.38 | 5.52 | 5.34 | 5.38 | 5.38 | -0.04 (-0.74%) | 844,000 |
9 Nov 2020 | HKD | 5.55 | 5.67 | 5.38 | 5.42 | 5.42 | -0.13 (-2.34%) | 740,000 |
6 Nov 2020 | HKD | 5.64 | 5.69 | 5.5 | 5.55 | 5.55 | -0.09 (-1.60%) | 1,584,000 |
5 Nov 2020 | HKD | 5.51 | 5.64 | 5.48 | 5.64 | 5.64 | +0.16 (+2.92%) | 1,316,000 |
4 Nov 2020 | HKD | 5.43 | 5.52 | 5.3 | 5.48 | 5.48 | +0.07 (+1.29%) | 1,108,000 |
3 Nov 2020 | HKD | 5.4 | 5.43 | 5.22 | 5.41 | 5.41 | 0.0 (0.0%) | 1,014,000 |
2 Nov 2020 | HKD | 5.28 | 5.49 | 5.28 | 5.41 | 5.41 | +0.06 (+1.12%) | 690,000 |
30 Oct 2020 | HKD | 5.47 | 5.47 | 5.28 | 5.35 | 5.35 | -0.09 (-1.65%) | 1,239,000 |
29 Oct 2020 | HKD | 5.56 | 5.67 | 5.37 | 5.44 | 5.44 | -0.12 (-2.16%) | 1,574,000 |
28 Oct 2020 | HKD | 5.77 | 5.77 | 5.48 | 5.56 | 5.56 | -0.1 (-1.77%) | 2,654,000 |
27 Oct 2020 | HKD | 5.7 | 5.84 | 5.56 | 5.66 | 5.66 | -0.04 (-0.70%) | 2,182,000 |
23 Oct 2020 | HKD | 5.81 | 5.82 | 5.68 | 5.7 | 5.7 | -0.15 (-2.56%) | 1,286,000 |
22 Oct 2020 | HKD | 5.83 | 5.92 | 5.56 | 5.85 | 5.85 | +0.1 (+1.74%) | 2,834,146 |
21 Oct 2020 | HKD | 5.75 | 5.88 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 1,070,000 |
20 Oct 2020 | HKD | 5.63 | 5.75 | 5.59 | 5.75 | 5.75 | +0.07 (+1.23%) | 2,496,000 |
19 Oct 2020 | HKD | 5.69 | 5.79 | 5.63 | 5.68 | 5.68 | -0.03 (-0.53%) | 864,000 |
16 Oct 2020 | HKD | 5.75 | 5.91 | 5.68 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,144,000 |
15 Oct 2020 | HKD | 5.85 | 5.86 | 5.76 | 5.8 | 5.8 | -0.1 (-1.69%) | 1,068,000 |
14 Oct 2020 | HKD | 5.9 | 5.9 | 5.61 | 5.9 | 5.9 | 0.0 (0.0%) | 4,398,696 |
13 Oct 2020 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
12 Oct 2020 | HKD | 5.88 | 6 | 5.82 | 5.9 | 5.9 | 0.0 (0.0%) | 1,482,000 |
9 Oct 2020 | HKD | 5.88 | 5.96 | 5.81 | 5.9 | 5.9 | 0.0 (0.0%) | 1,596,000 |
8 Oct 2020 | HKD | 5.87 | 5.9 | 5.77 | 5.9 | 5.9 | 0.0 (0.0%) | 526,000 |
7 Oct 2020 | HKD | 5.88 | 6 | 5.78 | 5.9 | 5.9 | +0.02 (+0.34%) | 702,000 |
6 Oct 2020 | HKD | 5.9 | 6 | 5.7 | 5.88 | 5.88 | -0.02 (-0.34%) | 1,806,708 |
5 Oct 2020 | HKD | 6.01 | 6.09 | 5.73 | 5.9 | 5.9 | -0.11 (-1.83%) | 1,168,374 |
30 Sep 2020 | HKD | 6.03 | 6.07 | 5.94 | 6.01 | 6.01 | -0.03 (-0.50%) | 646,000 |
29 Sep 2020 | HKD | 6.02 | 6.09 | 5.95 | 6.04 | 6.04 | 0.0 (0.0%) | 764,000 |